Shanghai Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.110	15.850	15.100	15.650	15.650	101,269,483
2026-07-21	16.000	16.310	15.060	15.590	15.590	137,071,678
2026-07-20	14.720	16.370	14.260	16.350	16.350	154,877,970
2026-07-17	13.810	15.290	13.760	14.910	14.910	115,840,103
2026-07-16	13.980	14.180	13.820	13.910	13.910	39,583,737
2026-07-15	13.600	14.260	13.500	14.090	14.090	55,560,327
2026-07-14	13.460	13.600	13.260	13.590	13.590	30,277,486
2026-07-13	14.060	14.060	13.440	13.460	13.460	33,022,310
2026-07-10	13.840	14.250	13.670	14.000	14.000	39,020,980
2026-07-09	13.770	13.900	13.280	13.860	13.860	44,867,451
2026-07-08	13.970	14.100	13.740	13.750	13.750	34,066,185
2026-07-07	14.790	14.810	14.010	14.050	14.050	43,651,441
2026-07-06	14.960	15.110	14.750	14.780	14.780	29,558,266
2026-07-03	14.730	15.050	14.660	14.950	14.950	36,036,908
2026-07-02	15.110	15.220	14.700	14.720	14.720	46,257,432
2026-07-01	15.000	15.250	14.950	15.100	15.100	40,087,876
2026-06-30	14.670	15.120	14.440	15.070	15.070	39,927,310
2026-06-29	14.990	15.180	14.460	14.760	14.760	52,206,005
2026-06-26	15.780	15.930	15.030	15.040	15.040	56,851,181
2026-06-25	15.950	16.410	15.680	16.100	15.730	45,811,221
2026-06-24	16.200	16.270	15.790	16.050	15.681	53,469,186
2026-06-23	16.750	16.950	16.260	16.290	15.916	54,585,837
2026-06-22	16.590	16.750	16.110	16.740	16.355	88,504,318
2026-06-18	17.130	17.170	16.680	16.830	16.830	73,242,752
2026-06-17	17.430	17.560	17.030	17.200	17.200	60,021,102
2026-06-16	17.540	17.760	17.160	17.460	17.460	69,066,099
2026-06-15	17.240	17.620	17.200	17.540	17.540	61,555,441
2026-06-12	17.290	17.640	17.090	17.200	17.200	65,261,111
2026-06-11	17.010	17.400	16.970	17.140	17.140	46,318,603
2026-06-10	17.870	18.000	17.230	17.270	17.270	72,976,887
2026-06-09	17.800	18.300	17.320	18.220	18.220	79,196,584
2026-06-08	18.720	19.270	17.690	17.710	17.710	107,448,247
2026-06-05	19.610	20.390	19.310	19.400	19.400	105,744,402
2026-06-04	20.400	20.630	19.790	19.800	19.800	119,668,884
2026-06-03	19.390	20.890	19.160	20.860	20.860	172,403,101
2026-06-02	20.110	20.500	19.300	19.900	19.900	145,279,168
2026-06-01	22.080	22.080	20.050	20.590	20.590	175,929,240
2026-05-29	21.000	22.350	20.750	22.280	22.280	239,255,575
2026-05-28	20.590	21.450	19.900	21.180	21.180	195,138,351
2026-05-27	20.390	21.600	19.970	20.590	20.590	271,115,409
2026-05-26	18.480	20.390	18.370	20.390	20.390	159,392,917
2026-05-25	17.610	18.980	17.610	18.540	18.540	113,287,805
2026-05-22	17.800	17.930	17.370	17.600	17.600	67,161,475
2026-05-21	18.500	18.880	17.910	17.950	17.950	111,576,547
2026-05-20	19.680	19.680	18.620	18.680	18.680	202,749,965
2026-05-19	16.800	18.450	16.560	18.450	18.450	77,993,582
2026-05-18	16.780	16.940	16.610	16.770	16.770	41,858,402
2026-05-15	17.390	17.390	16.780	16.940	16.940	70,934,819
2026-05-14	18.250	18.390	17.510	17.540	17.540	80,664,594
2026-05-13	17.910	18.600	17.910	18.220	18.220	100,704,813
2026-05-12	18.080	18.190	17.770	17.890	17.890	55,208,221
2026-05-11	17.880	18.330	17.880	18.080	18.080	57,296,743
2026-05-08	17.900	18.090	17.670	17.880	17.880	42,363,164
2026-05-07	17.650	17.980	17.620	17.950	17.950	49,964,395
2026-05-06	17.130	17.600	17.080	17.550	17.550	52,033,935
2026-04-30	17.220	17.220	16.840	17.000	17.000	36,035,808
2026-04-29	16.820	17.420	16.810	17.180	17.180	36,806,323
2026-04-28	17.380	17.380	16.730	17.000	17.000	58,168,329
2026-04-27	17.490	17.680	17.290	17.620	17.620	23,549,683
2026-04-24	17.750	17.770	17.450	17.540	17.540	34,296,494

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.0350 CNY
2021-05-28	0.1100 CNY
2020-05-28	0.1300 CNY
2019-06-13	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.